Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Technologies Inc (NQ: USAT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 1.880 1.810 1.810 1.810 342,300 -0.04(-2.16%)
Dec 30, 2013 1.800 1.900 1.800 1.850 260,975 +0.03(+1.65%)
Dec 27, 2013 1.850 1.880 1.790 1.820 120,033 -0.01(-0.55%)
Dec 26, 2013 1.850 1.880 1.760 1.830 374,307 +0.00(+0.00%)
Dec 24, 2013 1.750 1.830 1.740 1.830 107,407 +0.08(+4.57%)
Dec 23, 2013 1.760 1.780 1.740 1.750 100,378 -0.01(-0.57%)
Dec 20, 2013 1.710 1.770 1.690 1.760 327,324 +0.08(+4.76%)
Dec 19, 2013 1.730 1.760 1.680 1.680 177,733 -0.03(-1.75%)
Dec 18, 2013 1.750 1.760 1.710 1.710 72,846 -0.03(-1.72%)
Dec 17, 2013 1.760 1.760 1.710 1.740 58,186 +0.01(+0.56%)
Dec 16, 2013 1.760 1.770 1.710 1.730 267,394 +0.01(+0.60%)
Dec 13, 2013 1.730 1.790 1.710 1.720 135,240 -0.02(-1.15%)
Dec 12, 2013 1.750 1.770 1.730 1.740 214,475 -0.02(-1.14%)
Dec 11, 2013 1.810 1.820 1.760 1.760 178,976 -0.06(-3.30%)
Dec 10, 2013 1.820 1.850 1.800 1.820 100,922 +0.00(+0.00%)
Dec 09, 2013 1.860 1.890 1.800 1.820 228,983 -0.05(-2.67%)
Dec 06, 2013 1.900 1.910 1.860 1.870 0 -0.02(-1.06%)
Dec 05, 2013 1.900 1.980 1.850 1.890 0 -0.03(-1.56%)
Dec 04, 2013 1.820 2.000 1.810 1.920 0 +0.12(+6.67%)
Dec 03, 2013 1.770 1.800 1.730 1.800 0 +0.03(+1.69%)
Dec 02, 2013 1.790 1.800 1.760 1.770 0 -0.04(-2.21%)
Nov 29, 2013 1.760 1.810 1.760 1.810 0 +0.04(+2.26%)
Nov 27, 2013 1.770 1.780 1.730 1.770 0 +0.02(+1.14%)
Nov 26, 2013 1.760 1.790 1.740 1.750 0 -0.01(-0.57%)
Nov 25, 2013 1.830 1.830 1.750 1.760 0 -0.08(-4.35%)
Nov 22, 2013 1.800 1.870 1.800 1.840 0 +0.06(+3.37%)
Nov 21, 2013 1.750 1.827 1.720 1.780 0 +0.04(+2.30%)
Nov 20, 2013 1.750 1.770 1.710 1.740 0 +0.01(+0.58%)
Nov 19, 2013 1.780 1.840 1.720 1.730 0 -0.07(-3.89%)
Nov 18, 2013 1.760 1.869 1.760 1.800 0 +0.02(+1.12%)
Nov 15, 2013 1.780 1.810 1.760 1.780 0 +0.03(+1.71%)
Nov 14, 2013 1.820 1.840 1.720 1.750 0 -0.05(-2.78%)
Nov 12, 2013 1.810 1.950 1.770 1.800 0 +0.03(+1.69%)
Nov 11, 2013 1.850 1.870 1.770 1.770 0 -0.08(-4.32%)
Nov 08, 2013 1.800 1.860 1.790 1.850 0 +0.04(+2.21%)
Nov 07, 2013 1.840 1.860 1.790 1.810 0 -0.01(-0.55%)
Nov 06, 2013 1.830 1.840 1.800 1.820 0 -0.02(-1.09%)
Nov 05, 2013 1.840 1.843 1.800 1.840 0 +0.00(+0.00%)
Nov 04, 2013 1.830 1.890 1.810 1.840 0 +0.00(+0.00%)
Nov 01, 2013 1.910 1.920 1.820 1.840 0 -0.07(-3.66%)
Oct 31, 2013 1.890 1.930 1.850 1.910 0 +0.02(+1.06%)
Oct 30, 2013 1.910 1.940 1.870 1.890 0 -0.02(-1.05%)
Oct 29, 2013 1.920 2.010 1.800 1.910 1,102,313 +0.21(+12.35%)
Oct 28, 2013 1.690 1.740 1.630 1.700 0 +0.14(+8.97%)
Oct 25, 2013 1.580 1.610 1.550 1.560 0 -0.02(-1.27%)
Oct 24, 2013 1.580 1.590 1.550 1.580 0 -0.01(-0.63%)
Oct 23, 2013 1.610 1.615 1.580 1.590 0 -0.03(-1.85%)
Oct 22, 2013 1.610 1.630 1.600 1.620 0 +0.01(+0.62%)
Oct 21, 2013 1.620 1.660 1.610 1.610 0 +0.00(+0.00%)
Oct 18, 2013 1.600 1.670 1.600 1.610 98,277 +0.01(+0.63%)
Oct 17, 2013 1.590 1.640 1.590 1.600 0 +0.02(+1.27%)
Oct 16, 2013 1.570 1.580 1.550 1.580 0 +0.03(+1.94%)
Oct 15, 2013 1.590 1.590 1.550 1.550 0 -0.03(-1.90%)
Oct 14, 2013 1.590 1.610 1.560 1.580 0 -0.01(-0.63%)
Oct 11, 2013 1.569 1.620 1.540 1.590 0 +0.07(+4.61%)
Oct 10, 2013 1.470 1.550 1.470 1.520 0 +0.07(+4.83%)
Oct 09, 2013 1.480 1.540 1.400 1.450 0 -0.05(-3.33%)
Oct 08, 2013 1.570 1.570 1.480 1.500 0 -0.08(-5.06%)
Oct 07, 2013 1.610 1.620 1.580 1.580 0 -0.03(-1.86%)
Oct 04, 2013 1.630 1.650 1.610 1.610 0 -0.01(-0.62%)
Oct 03, 2013 1.650 1.690 1.600 1.620 0 -0.02(-1.22%)
Oct 02, 2013 1.640 1.720 1.640 1.640 0 -0.01(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.